Bioceres Crop Solutions Corp (NY: BIOX )

13.91 USD UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.160 5.420 5.000 5.420 46,900 +0.38(+7.54%)
Jul 30, 2020 4.940 5.080 4.900 5.040 32,784 +0.09(+1.82%)
Jul 29, 2020 5.000 5.180 4.950 4.950 41,743 -0.07(-1.39%)
Jul 28, 2020 5.660 5.660 4.865 5.020 185,024 -0.72(-12.54%)
Jul 27, 2020 5.810 5.873 5.700 5.740 3,286 +0.12(+2.04%)
Jul 24, 2020 5.770 5.990 5.625 5.625 20,200 -0.24(-4.01%)
Jul 23, 2020 6.050 6.050 5.860 5.860 9,481 -0.08(-1.35%)
Jul 22, 2020 6.050 6.050 5.940 5.940 808 -0.04(-0.67%)
Jul 21, 2020 5.840 6.090 5.760 5.980 11,020 +0.33(+5.84%)
Jul 20, 2020 5.450 5.775 5.450 5.650 5,229 +0.08(+1.53%)
Jul 17, 2020 5.750 5.750 5.486 5.565 14,000 -0.22(-3.75%)
Jul 16, 2020 5.750 5.782 5.716 5.782 1,718 +0.07(+1.25%)
Jul 15, 2020 6.000 6.000 5.680 5.710 22,686 -0.21(-3.55%)
Jul 14, 2020 5.910 5.990 5.900 5.920 4,188 -0.06(-1.08%)
Jul 13, 2020 6.020 6.020 5.967 5.985 3,365 -0.01(-0.25%)
Jul 10, 2020 5.900 6.020 5.900 6.000 11,300 -0.02(-0.33%)
Jul 09, 2020 5.950 6.170 5.910 6.020 17,361 -0.14(-2.19%)
Jul 08, 2020 6.185 6.280 5.950 6.155 32,578 +0.02(+0.24%)
Jul 07, 2020 6.250 6.250 5.999 6.140 7,262 -0.21(-3.31%)
Jul 06, 2020 5.900 6.386 5.900 6.350 18,200 +0.32(+5.39%)
Jul 02, 2020 6.160 6.235 6.000 6.025 12,100 -0.27(-4.29%)
Jul 01, 2020 6.130 6.430 6.130 6.295 10,084 +0.24(+3.88%)
Jun 30, 2020 6.120 6.440 6.030 6.060 39,961 -0.13(-2.10%)
Jun 29, 2020 6.730 6.730 6.150 6.190 31,796 -0.53(-7.89%)
Jun 26, 2020 7.239 7.239 6.680 6.720 28,100 -0.27(-3.86%)
Jun 25, 2020 6.360 7.150 6.340 6.990 86,508 +0.63(+9.99%)
Jun 24, 2020 6.050 6.630 6.050 6.355 47,349 -0.12(-1.93%)
Jun 23, 2020 6.240 6.480 6.000 6.480 307,885 +0.27(+4.35%)
Jun 22, 2020 6.390 6.540 6.210 6.210 34,569 -0.03(-0.48%)
Jun 19, 2020 5.980 6.250 5.980 6.240 7,100 +0.30(+5.05%)
Jun 18, 2020 6.300 6.500 5.630 5.940 11,364 +0.17(+2.95%)
Jun 17, 2020 5.710 5.880 5.710 5.770 1,288 -0.04(-0.69%)
Jun 16, 2020 5.990 6.300 5.810 5.810 4,301 -0.13(-2.19%)
Jun 15, 2020 5.810 6.000 5.600 5.940 3,938 -0.02(-0.40%)
Jun 12, 2020 6.290 6.290 5.840 5.964 2,800 +0.12(+2.12%)
Jun 11, 2020 6.170 6.170 5.840 5.840 5,123 -0.28(-4.58%)
Jun 10, 2020 6.150 6.150 5.840 6.120 8,177 -0.02(-0.33%)
Jun 09, 2020 6.300 6.370 5.820 6.140 43,278 -0.18(-2.85%)
Jun 08, 2020 6.510 6.620 6.320 6.320 22,659 +0.12(+1.88%)
Jun 05, 2020 6.410 6.520 6.130 6.203 10,800 +0.20(+3.39%)
Jun 04, 2020 6.630 6.640 5.860 6.000 17,557 -0.50(-7.69%)
Jun 03, 2020 6.980 7.000 6.200 6.500 18,466 -0.19(-2.84%)
Jun 02, 2020 7.060 7.060 6.220 6.690 12,770 -0.15(-2.19%)
Jun 01, 2020 6.950 7.000 6.750 6.840 17,883 +0.15(+2.24%)
May 29, 2020 6.820 6.834 6.259 6.690 48,700 +0.19(+2.92%)
May 28, 2020 6.150 6.640 6.140 6.500 74,893 +0.55(+9.24%)
May 27, 2020 6.000 6.000 5.900 5.950 3,578 +0.05(+0.85%)
May 26, 2020 5.930 5.960 5.820 5.900 5,398 +0.00(+0.03%)
May 22, 2020 5.850 5.900 5.500 5.899 8,300 +0.09(+1.52%)
May 21, 2020 5.860 5.965 5.750 5.810 4,990 -0.17(-2.88%)
May 20, 2020 5.998 6.070 5.976 5.982 3,436 -0.11(-1.77%)
May 19, 2020 6.350 6.350 5.970 6.090 33,337 -0.20(-3.18%)
May 18, 2020 6.350 6.350 6.000 6.290 40,484 +0.32(+5.36%)
May 15, 2020 5.880 6.300 5.780 5.970 18,800 +0.01(+0.12%)
May 14, 2020 5.620 6.240 5.620 5.963 61,823 +0.27(+4.75%)
May 13, 2020 5.693 5.693 5.693 5.693 84 +0.00(+0.00%)
May 12, 2020 6.000 6.000 5.660 5.693 7,804 -0.39(-6.45%)
May 11, 2020 6.040 6.220 5.650 6.085 25,091 +0.24(+4.02%)
May 08, 2020 5.300 5.850 5.300 5.850 40,900 +0.80(+15.84%)
May 07, 2020 5.120 5.390 5.050 5.050 6,518 -0.05(-0.98%)
May 06, 2020 5.160 5.160 5.015 5.100 1,455 -0.22(-4.14%)
May 05, 2020 5.500 5.860 5.040 5.320 34,964 -0.18(-3.27%)
May 04, 2020 5.900 5.930 5.480 5.500 34,766 -0.11(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.